星宇股份
sh601799 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
67.82
涨跌幅
-0.26%
成交量
2,097,800 股
成交额
142,599,264 元
换手率
0.73%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 67.87 | 67.82 | 68.67 | 67.50 | -0.26% | 2,097,800 | 142,599,264 | 0.73 |
| 2026-10-13 | 69.50 | 68.00 | 69.51 | 67.59 | -2.87% | 4,092,000 | 278,963,136 | 1.43 |
| 2026-10-12 | 69.00 | 70.01 | 70.49 | 68.68 | +1.54% | 2,763,400 | 193,282,752 | 0.97 |
| 2026-10-09 | 67.90 | 68.95 | 69.39 | 67.18 | +1.25% | 4,025,900 | 274,835,840 | 1.41 |
| 2026-10-08 | 70.60 | 68.10 | 70.75 | 67.63 | -3.17% | 3,554,700 | 243,482,816 | 1.24 |
| 2026-09-30 | 69.60 | 70.33 | 70.85 | 69.43 | +0.83% | 2,341,000 | 164,609,184 | 0.82 |
| 2026-09-29 | 69.67 | 69.75 | 70.21 | 68.99 | +0.77% | 2,496,100 | 174,030,816 | 0.87 |
| 2026-09-28 | 70.71 | 69.22 | 71.09 | 68.80 | -2.11% | 2,990,600 | 208,190,688 | 1.05 |
| 2026-09-24 | 70.79 | 70.71 | 71.90 | 70.45 | -0.14% | 4,830,900 | 343,983,168 | 1.69 |
| 2026-09-23 | 71.12 | 70.81 | 71.96 | 70.71 | -0.77% | 2,800,600 | 199,201,872 | 0.98 |
| 2026-09-22 | 72.60 | 71.36 | 72.67 | 71.10 | -1.27% | 4,424,400 | 317,096,832 | 1.55 |
| 2026-09-21 | 72.78 | 72.28 | 73.43 | 71.70 | -0.69% | 3,337,400 | 241,552,112 | 1.17 |
| 2026-09-18 | 71.84 | 72.78 | 72.86 | 71.40 | +2.03% | 3,617,500 | 261,864,880 | 1.27 |
| 2026-09-17 | 70.99 | 71.33 | 72.26 | 70.65 | +0.48% | 3,722,900 | 266,112,752 | 1.30 |
| 2026-09-16 | 72.24 | 70.99 | 72.24 | 70.80 | -1.84% | 4,737,700 | 337,535,776 | 1.66 |
| 2026-09-15 | 72.81 | 72.32 | 73.54 | 72.20 | -0.67% | 2,792,500 | 203,238,544 | 0.98 |
| 2026-09-14 | 71.29 | 72.81 | 72.90 | 70.38 | +1.58% | 4,434,800 | 318,865,376 | 1.55 |
| 2026-09-11 | 72.35 | 71.68 | 72.70 | 71.08 | -1.44% | 4,187,400 | 300,125,216 | 1.47 |
| 2026-09-10 | 74.45 | 72.73 | 74.45 | 72.60 | -3.28% | 4,343,600 | 318,724,000 | 1.52 |
| 2026-09-09 | 77.11 | 75.20 | 77.22 | 74.90 | -3.07% | 5,309,800 | 402,408,736 | 1.86 |
| 2026-09-08 | 79.20 | 77.58 | 79.20 | 76.90 | -2.14% | 4,201,900 | 326,342,688 | 1.47 |
| 2026-09-07 | 76.58 | 79.28 | 80.20 | 76.58 | +3.88% | 7,636,600 | 606,337,024 | 2.67 |
| 2026-09-04 | 75.50 | 76.32 | 79.87 | 74.51 | +1.92% | 10,316,900 | 800,966,400 | 3.61 |
| 2026-09-03 | 79.00 | 74.88 | 79.00 | 74.18 | -3.62% | 8,631,100 | 653,423,104 | 3.02 |
| 2026-09-02 | 77.50 | 77.69 | 78.98 | 76.00 | -0.68% | 5,956,200 | 459,217,088 | 2.08 |
| 2026-09-01 | 77.36 | 78.22 | 82.80 | 77.00 | -0.22% | 9,757,500 | 780,543,744 | 3.42 |
| 2026-08-31 | 80.00 | 78.39 | 80.58 | 74.97 | -3.79% | 10,417,200 | 805,032,192 | 3.65 |
| 2026-08-28 | 81.00 | 81.48 | 84.84 | 81.00 | -0.46% | 4,922,700 | 404,719,488 | 1.72 |
| 2026-08-27 | 84.50 | 81.86 | 85.49 | 81.32 | -5.20% | 6,284,900 | 517,364,608 | 2.20 |
| 2026-08-26 | 84.00 | 86.35 | 87.16 | 83.42 | +2.29% | 3,557,700 | 304,523,968 | 1.25 |
需要全历史数据与程序化访问？
查看 星宇股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh601799 获取全部历史日线。